CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.821
-0.009 (-1.07%)
Nov 4, 2024, 4:00 PM EST - Market closed

CISO Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.850.880.780.820.82-3.73%42,727
Nov 1, 20240.780.890.730.850.855.31%91,112
Oct 31, 20240.820.820.770.810.811.25%28,472
Oct 30, 20240.830.890.760.800.80-3.64%86,174
Oct 29, 20240.830.870.800.830.83-3.95%49,898
Oct 28, 20240.900.900.830.860.86-0.30%44,137
Oct 25, 20240.900.900.830.870.871.86%36,383
Oct 24, 20240.830.890.820.850.850.37%12,431
Oct 23, 20240.900.910.820.850.85-5.05%96,260
Oct 22, 20240.900.900.830.890.891.85%59,466
Oct 21, 20240.920.920.870.880.88-4.37%42,203
Oct 18, 20240.860.920.820.920.928.18%35,673
Oct 17, 20240.850.890.800.850.852.24%55,468
Oct 16, 20240.820.870.770.830.830.45%58,502
Oct 15, 20240.940.980.810.830.83-14.79%52,900
Oct 14, 20240.981.020.880.970.97-1.66%79,299
Oct 11, 20241.061.060.950.990.99-6.19%48,513
Oct 10, 20241.081.081.001.051.050.96%86,758
Oct 9, 20240.961.040.871.041.0415.56%90,266
Oct 8, 20240.971.060.860.900.90-8.14%111,599
Oct 7, 20240.881.100.860.980.9813.09%302,318
Oct 4, 20240.760.880.740.870.8722.37%242,207
Oct 3, 20240.690.750.650.710.715.26%94,729
Oct 2, 20240.650.680.630.670.677.50%32,787
Oct 1, 20240.700.700.630.630.63-10.59%97,814
Sep 30, 20240.730.730.650.700.70-2.79%47,776
Sep 27, 20240.720.730.700.720.720.97%62,022
Sep 26, 20240.760.760.630.710.71-2.33%105,395
Sep 25, 20240.560.730.560.730.7328.73%302,671
Sep 24, 20240.600.630.560.570.57-2.39%44,834
Sep 23, 20240.610.630.560.580.58-9.22%68,022
Sep 20, 20240.560.640.510.640.6417.43%204,394
Sep 19, 20240.510.550.470.550.554.81%72,977
Sep 18, 20240.530.550.500.520.52-1.89%34,575
Sep 17, 20240.490.530.480.530.535.01%39,440
Sep 16, 20240.510.580.490.500.503.44%77,274
Sep 13, 20240.460.500.450.490.497.49%116,015
Sep 12, 20240.460.460.430.450.450.78%22,048
Sep 11, 20240.450.470.420.450.453.35%67,583
Sep 10, 20240.450.460.420.440.44-0.52%72,164
Sep 9, 20240.450.480.430.440.44-4.53%39,209
Sep 6, 20240.470.480.450.460.46-3.57%41,533
Sep 5, 20240.460.490.450.480.483.16%82,252
Sep 4, 20240.500.510.450.460.46-4.00%47,683
Sep 3, 20240.510.520.470.480.48-8.14%78,205
Aug 30, 20240.530.570.520.520.52-3.56%95,571
Aug 29, 20240.600.610.530.540.54-7.96%175,893
Aug 28, 20240.600.630.550.590.59-3.39%235,297
Aug 27, 20240.650.700.590.610.61-7.77%399,673
Aug 26, 20240.580.760.580.660.666.68%1,111,069
Aug 23, 20240.490.710.490.620.6227.26%5,883,393
Aug 22, 20240.580.590.430.490.4917.74%30,892,911
Aug 21, 20240.420.420.390.410.41-4.98%557,885
Aug 20, 20240.460.460.420.440.440.07%18,574
Aug 19, 20240.430.460.420.440.441.71%20,997
Aug 16, 20240.420.440.420.430.431.88%29,007
Aug 15, 20240.370.460.370.420.429.40%69,081
Aug 14, 20240.400.410.380.380.38-2.71%14,103
Aug 13, 20240.410.430.360.390.39-4.06%106,244
Aug 12, 20240.380.480.360.410.4110.09%132,323
Aug 9, 20240.410.420.350.370.37-10.28%119,249
Aug 8, 20240.430.450.410.420.421.04%67,737
Aug 7, 20240.380.430.380.410.417.88%87,338
Aug 6, 20240.370.420.330.380.386.11%117,676
Aug 5, 20240.430.440.260.360.36-18.20%346,834
Aug 2, 20240.460.460.440.440.44-6.50%83,868
Aug 1, 20240.510.510.460.470.47-8.01%298,377
Jul 31, 20240.520.550.500.510.510.14%152,972
Jul 30, 20240.550.560.510.510.51-7.58%95,407
Jul 29, 20240.550.590.530.550.551.60%122,488
Jul 26, 20240.550.580.530.540.54-2.49%54,926
Jul 25, 20240.540.610.520.560.563.33%263,203
Jul 24, 20240.550.560.500.540.54-1.62%166,726
Jul 23, 20240.510.580.470.550.55-3.35%526,745
Jul 22, 20240.680.680.550.570.57-4.54%4,254,388
Jul 19, 20240.600.620.570.600.600.85%2,529,495
Jul 18, 20240.630.630.570.590.59-6.82%77,452
Jul 17, 20240.620.650.620.630.633.80%46,078
Jul 16, 20240.610.620.600.610.611.50%26,867
Jul 15, 20240.620.620.590.600.60-0.68%35,121
Jul 12, 20240.580.610.570.610.616.98%60,548
Jul 11, 20240.550.600.550.570.570.41%79,179
Jul 10, 20240.560.560.540.560.560.59%48,567
Jul 9, 20240.550.580.540.560.560.92%60,919
Jul 8, 20240.570.590.540.550.55-3.33%38,156
Jul 5, 20240.600.600.570.570.57-4.17%18,835
Jul 3, 20240.610.620.560.600.60-3.39%74,467
Jul 2, 20240.570.620.560.620.627.17%59,043
Jul 1, 20240.580.590.540.580.580.09%53,190
Jun 28, 20240.640.640.560.580.58-8.25%380,176
Jun 27, 20240.610.630.590.630.63-35,985
Jun 26, 20240.620.630.600.630.63-1.15%29,037
Jun 25, 20240.630.660.610.640.64-2.01%49,969
Jun 24, 20240.660.700.590.650.65-0.88%56,508
Jun 21, 20240.650.660.600.660.662.64%94,836
Jun 20, 20240.680.690.600.640.64-9.79%193,461
Jun 18, 20240.790.790.680.710.71-12.51%128,523
Jun 17, 20240.850.870.780.810.81-2.41%381,723
Jun 14, 20240.830.860.770.830.83-2.35%73,443
Jun 13, 20240.750.860.700.850.8514.12%115,741